La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 889,26 -225,82 (-0,38 %)
DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG250117C00003000 | 2023-10-23 3:23PM EDT | 3.00 | 12.20 | 12.90 | 14.40 | 0.00 | - | 32 | 36 | 0.00% |
| DBRG250117C00005000 | 2024-05-02 2:45PM EDT | 5.00 | 9.60 | 8.20 | 10.20 | 0.00 | - | - | 3 | 184.77% |
| DBRG250117C00008000 | 2024-05-21 10:34AM EDT | 8.00 | 5.80 | 4.50 | 4.80 | 0.00 | - | - | 20 | 38.67% |
| DBRG250117C00009000 | 2024-06-13 10:53AM EDT | 9.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 1 | 2 | 51.37% |
| DBRG250117C00010000 | 2024-06-21 10:55AM EDT | 10.00 | 3.30 | 3.30 | 3.50 | +0.40 | +13.79% | 2 | 21 | 50.00% |
| DBRG250117C00011000 | 2024-06-21 11:42AM EDT | 11.00 | 2.55 | 1.55 | 2.75 | -0.05 | -1.92% | 10 | 451 | 49.22% |
| DBRG250117C00012000 | 2024-06-14 12:09PM EDT | 12.00 | 2.05 | 1.00 | 2.15 | 0.00 | - | 50 | 53 | 47.46% |
| DBRG250117C00013000 | 2024-06-18 9:36AM EDT | 13.00 | 1.35 | 1.45 | 1.65 | 0.00 | - | 1 | 468 | 46.09% |
| DBRG250117C00015000 | 2024-06-12 10:11AM EDT | 15.00 | 1.19 | 0.70 | 0.90 | 0.00 | - | 7 | 35,799 | 43.60% |
| DBRG250117C00017000 | 2024-06-21 3:11PM EDT | 17.00 | 0.40 | 0.30 | 0.50 | +0.08 | +25.00% | 10 | 11,782 | 43.46% |
| DBRG250117C00018000 | 2024-06-21 2:53PM EDT | 18.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 48.15% |
| DBRG250117C00020000 | 2024-06-11 9:44AM EDT | 20.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 6 | 2,237 | 45.90% |
| DBRG250117C00022000 | 2024-06-18 2:02PM EDT | 22.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 114 | 49.61% |
| DBRG250117C00025000 | 2024-06-14 10:58AM EDT | 25.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 1,696 | 54.20% |
| DBRG250117C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 550 | 71.88% |
| DBRG250117C00030000 | 2024-06-04 3:57PM EDT | 30.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 2 | 125 | 79.79% |
| DBRG250117C00032000 | 2024-03-21 10:35AM EDT | 32.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 7 | 63.48% |
| DBRG250117C00035000 | 2024-06-10 12:48PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 120 | 68.16% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG250117P00003000 | 2024-06-17 9:38AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 378 | 379 | 159.77% |
| DBRG250117P00005000 | 2024-06-14 10:35AM EDT | 5.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 735 | 935 | 80.08% |
| DBRG250117P00008000 | 2024-06-14 10:23AM EDT | 8.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 535 | 448 | 53.42% |
| DBRG250117P00010000 | 2024-06-14 11:42AM EDT | 10.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 5 | 230 | 43.60% |
| DBRG250117P00011000 | 2024-06-13 11:16AM EDT | 11.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 258 | 258 | 40.82% |
| DBRG250117P00013000 | 2024-05-23 10:08AM EDT | 13.00 | 1.45 | 1.30 | 1.75 | 0.00 | - | 1 | 432 | 41.70% |
| DBRG250117P00015000 | 2024-06-21 3:59PM EDT | 15.00 | 2.80 | 2.65 | 3.10 | -0.30 | -9.68% | 4 | 619 | 41.70% |
| DBRG250117P00017000 | 2024-06-03 9:38AM EDT | 17.00 | 3.70 | 4.30 | 4.50 | 0.00 | - | 1 | 129 | 33.30% |
| DBRG250117P00020000 | 2024-04-25 12:23PM EDT | 20.00 | 3.80 | 6.70 | 7.20 | 0.00 | - | 2 | 38 | 0.00% |
| DBRG250117P00022000 | 2024-04-26 9:42AM EDT | 22.00 | 5.10 | 8.80 | 9.60 | 0.00 | - | 1 | 0 | 56.35% |
| DBRG250117P00025000 | 2024-04-17 9:42AM EDT | 25.00 | 7.30 | 10.60 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| DBRG250117P00027000 | 2024-04-12 10:18AM EDT | 27.00 | 8.70 | 11.50 | 12.20 | 0.00 | - | 1 | 5 | 0.00% |
